9543 静岡ガス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,2301,2431,2171,225178,6001,225
2023-06-071,2201,2391,2161,230194,0001,230
2023-06-061,2001,2201,2001,218191,0001,218
2023-06-051,2291,2291,2091,215221,6001,215
2023-06-021,1791,2131,1791,213125,5001,213
2023-06-011,1541,1851,1531,179223,0001,179
2023-05-311,1791,1811,1521,153374,3001,153
2023-05-301,1901,2021,1881,199158,0001,199
2023-05-291,1981,2061,1881,206132,6001,206
2023-05-261,2051,2051,1741,179133,2001,179
2023-05-251,1911,2151,1841,20974,5001,209
2023-05-241,1991,2211,1991,20366,4001,203
2023-05-231,2161,2161,1951,208133,8001,208
2023-05-221,1831,2091,1831,20682,6001,206
2023-05-191,1871,1951,1801,18380,3001,183
2023-05-181,2051,2071,1801,180126,7001,180
2023-05-171,1841,2091,1841,205131,9001,205
2023-05-161,1721,1851,1601,184218,3001,184
2023-05-151,1801,1821,1631,171219,5001,171
2023-05-121,1371,1631,1311,160206,9001,160
2023-05-111,1711,1841,1361,139285,7001,139
2023-05-101,1651,1771,1531,157174,5001,157
2023-05-091,1551,1781,1361,166206,5001,166
2023-05-081,1221,1461,1211,144242,4001,144
2023-05-021,1621,1621,1201,122259,0001,122
2023-05-011,1441,1661,1381,162250,4001,162
2023-04-281,1501,1611,1421,152298,3001,152
2023-04-271,1471,1531,1361,140124,8001,140
2023-04-261,1601,1651,1381,154161,5001,154
2023-04-251,1741,1921,1641,164101,6001,164
2023-04-241,1801,1951,1601,16398,1001,163
2023-04-211,1441,1821,1401,182104,1001,182
2023-04-201,1451,1591,1391,14475,2001,144
2023-04-191,1461,1491,1281,142124,2001,142
2023-04-181,1401,1631,1391,158106,6001,158
2023-04-171,1411,1511,1231,12599,6001,125
2023-04-141,1271,1521,1271,138107,7001,138
2023-04-131,1001,1391,0951,127147,1001,127
2023-04-121,1011,1191,0981,10499,1001,104
2023-04-111,0881,1051,0851,089108,0001,089
2023-04-101,0891,0981,0671,083121,8001,083
2023-04-071,1031,1061,0751,079100,9001,079
2023-04-061,1311,1311,1031,108101,7001,108
2023-04-051,1521,1661,1341,134107,2001,134
2023-04-041,1621,1831,1581,162144,1001,162
2023-04-031,1691,1841,1541,16096,2001,160
2023-03-311,1431,1671,1431,149111,0001,149
2023-03-301,1431,1651,1341,135129,7001,135
2023-03-291,1231,1421,1191,141156,4001,141
2023-03-281,1371,1571,1071,112158,5001,112
2023-03-271,1151,1501,1151,128123,8001,128
2023-03-241,0931,1061,0801,101134,0001,101
2023-03-231,1101,1121,0971,100110,8001,100
2023-03-221,1611,1641,1181,122190,1001,122
2023-03-201,1811,1811,1381,140154,1001,140
2023-03-171,1751,2011,1731,184164,1001,184
2023-03-161,1201,1571,1201,15388,2001,153
2023-03-151,1341,1571,1341,15069,8001,150
2023-03-141,1251,1341,1081,125124,8001,125
2023-03-131,1431,1491,1151,141101,9001,141
2023-03-101,1741,1971,1551,156125,9001,156
2023-03-091,1781,1991,1621,189131,0001,189
2023-03-081,1701,1711,1641,169100,5001,169
2023-03-071,1551,1771,1541,173139,7001,173
2023-03-061,1531,1601,1451,148101,7001,148
2023-03-031,1351,1511,1231,148154,7001,148
2023-03-021,1341,1481,1231,125151,1001,125
2023-03-011,1161,1301,1161,12542,9001,125
2023-02-281,1461,1491,1261,12970,5001,129
2023-02-271,1361,1531,1361,14875,7001,148
2023-02-241,1151,1401,1121,13751,8001,137
2023-02-221,1201,1241,1061,11157,2001,111
2023-02-211,1301,1401,1261,13336,2001,133
2023-02-201,1121,1271,1121,12249,0001,122
2023-02-171,1191,1201,1081,10855,3001,108
2023-02-161,1471,1491,1331,13739,3001,137
2023-02-151,1501,1501,1301,14761,7001,147
2023-02-141,1271,1521,1271,15169,4001,151
2023-02-131,1501,1641,1201,129137,3001,129
2023-02-101,1451,1911,1291,153275,7001,153
2023-02-091,1151,1181,0991,11581,6001,115
2023-02-081,1151,1321,1131,12291,6001,122
2023-02-071,1171,1291,1111,11545,3001,115
2023-02-061,1141,1211,1061,11551,6001,115
2023-02-031,1351,1461,0931,10293,0001,102
2023-02-021,1151,1601,1111,148114,2001,148
2023-02-011,1451,1481,1161,11964,8001,119
2023-01-311,1051,1401,1051,135107,0001,135
2023-01-301,0911,1021,0891,09963,6001,099
2023-01-271,0681,0981,0641,09378,6001,093
2023-01-261,0661,0711,0571,06946,2001,069
2023-01-251,0451,0671,0441,06643,5001,066
2023-01-241,0461,0611,0301,05682,1001,056
2023-01-231,0351,0471,0261,04643,7001,046
2023-01-201,0341,0381,0231,03143,7001,031
2023-01-191,0111,0371,0111,03463,8001,034
2023-01-181,0131,0781,0131,03255,8001,032
2023-01-171,0331,0331,0051,01339,6001,013
2023-01-161,0481,0521,0181,01963,8001,019
2023-01-131,0561,0771,0561,06688,1001,066
2023-01-121,0651,0681,0541,06270,9001,062
2023-01-111,0551,0741,0531,06186,4001,061
2023-01-101,0691,0691,0401,040115,1001,040
2023-01-061,0661,0691,0421,05578,6001,055
2023-01-051,0591,0811,0591,069141,9001,069
2023-01-041,0971,1021,0541,054113,8001,054

分割・併合履歴 : なし